Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha and Omega Semi (NQ: AOSL )

22.19 +0.68 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.220 7.260 7.200 7.200 63,888 -0.02(-0.28%)
Apr 29, 2014 7.290 7.310 7.200 7.220 28,941 -0.06(-0.82%)
Apr 28, 2014 7.220 7.340 7.140 7.280 76,397 +0.07(+0.97%)
Apr 25, 2014 7.380 7.390 7.180 7.210 52,226 -0.18(-2.44%)
Apr 24, 2014 7.460 7.470 7.386 7.390 20,426 -0.06(-0.81%)
Apr 23, 2014 7.500 7.520 7.400 7.450 20,943 -0.10(-1.32%)
Apr 22, 2014 7.440 7.580 7.400 7.550 26,061 +0.11(+1.48%)
Apr 21, 2014 7.330 7.450 7.330 7.440 22,891 +0.13(+1.78%)
Apr 17, 2014 7.220 7.310 7.310 7.310 25,400 +0.09(+1.25%)
Apr 16, 2014 7.320 7.320 7.200 7.220 20,670 -0.08(-1.10%)
Apr 15, 2014 7.200 7.350 7.200 7.300 49,400 +0.02(+0.27%)
Apr 14, 2014 7.230 7.300 7.200 7.280 40,292 +0.08(+1.11%)
Apr 11, 2014 7.200 7.280 7.200 7.200 52,822 +0.03(+0.42%)
Apr 10, 2014 7.410 7.440 7.150 7.170 66,693 -0.24(-3.24%)
Apr 09, 2014 7.340 7.440 7.340 7.410 20,669 +0.07(+0.95%)
Apr 08, 2014 7.250 7.400 7.250 7.340 34,735 +0.09(+1.24%)
Apr 07, 2014 7.200 7.280 7.190 7.250 32,300 +0.02(+0.28%)
Apr 04, 2014 7.490 7.550 7.150 7.230 68,958 -0.25(-3.34%)
Apr 03, 2014 7.500 7.520 7.421 7.480 19,824 -0.07(-0.93%)
Apr 02, 2014 7.450 7.550 7.360 7.550 28,478 +0.09(+1.21%)
Apr 01, 2014 7.340 7.570 7.300 7.460 31,032 +0.10(+1.36%)
Mar 31, 2014 7.190 7.361 7.176 7.360 59,058 +0.17(+2.36%)
Mar 28, 2014 7.190 7.310 7.100 7.190 19,916 -0.01(-0.14%)
Mar 27, 2014 7.240 7.260 7.061 7.200 26,074 -0.01(-0.14%)
Mar 26, 2014 7.580 7.680 7.200 7.210 38,865 -0.29(-3.87%)
Mar 25, 2014 7.630 7.700 7.480 7.500 36,429 -0.13(-1.70%)
Mar 24, 2014 7.630 7.670 7.440 7.630 25,289 +0.03(+0.39%)
Mar 21, 2014 7.560 7.700 7.500 7.600 68,828 +0.04(+0.53%)
Mar 20, 2014 7.410 7.560 7.380 7.560 32,831 +0.21(+2.86%)
Mar 19, 2014 7.380 7.450 7.330 7.350 24,255 -0.08(-1.08%)
Mar 18, 2014 7.410 7.430 7.340 7.430 28,088 -0.01(-0.13%)
Mar 17, 2014 7.270 7.450 7.270 7.440 48,326 +0.18(+2.48%)
Mar 14, 2014 7.210 7.320 7.150 7.260 19,843 +0.06(+0.83%)
Mar 13, 2014 7.500 7.505 7.150 7.200 26,439 -0.32(-4.26%)
Mar 12, 2014 7.500 7.550 7.410 7.520 19,996 +0.00(+0.00%)
Mar 11, 2014 7.730 7.730 7.510 7.520 17,389 -0.23(-2.97%)
Mar 10, 2014 7.750 7.830 7.690 7.750 29,768 -0.05(-0.64%)
Mar 07, 2014 7.650 7.810 7.580 7.800 73,778 +0.15(+1.96%)
Mar 06, 2014 7.660 7.780 7.510 7.650 33,174 -0.02(-0.26%)
Mar 05, 2014 7.600 7.680 7.600 7.670 32,823 +0.02(+0.26%)
Mar 04, 2014 7.470 7.750 7.470 7.650 102,886 +0.22(+2.96%)
Mar 03, 2014 7.250 7.480 7.200 7.430 20,992 +0.14(+1.92%)
Feb 28, 2014 7.380 7.480 7.260 7.290 26,986 -0.07(-0.95%)
Feb 27, 2014 7.400 7.440 7.320 7.360 14,876 -0.11(-1.47%)
Feb 26, 2014 7.300 7.470 7.300 7.470 37,824 +0.19(+2.61%)
Feb 25, 2014 7.360 7.395 7.230 7.280 27,628 -0.05(-0.68%)
Feb 24, 2014 7.146 7.430 7.140 7.330 82,240 +0.21(+2.95%)
Feb 21, 2014 7.130 7.200 7.100 7.120 91,699 +0.04(+0.56%)
Feb 20, 2014 7.200 7.300 7.053 7.080 46,260 -0.10(-1.39%)
Feb 19, 2014 7.340 7.340 7.150 7.180 42,314 -0.18(-2.45%)
Feb 18, 2014 7.250 7.370 7.160 7.360 25,743 +0.11(+1.52%)
Feb 14, 2014 7.230 7.250 7.250 7.250 18,200 +0.04(+0.55%)
Feb 13, 2014 7.180 7.220 7.170 7.210 24,605 +0.00(+0.00%)
Feb 12, 2014 7.290 7.470 7.110 7.210 29,162 -0.08(-1.10%)
Feb 11, 2014 7.160 7.410 7.140 7.290 28,015 +0.17(+2.39%)
Feb 10, 2014 6.980 7.200 6.980 7.120 34,652 +0.13(+1.86%)
Feb 07, 2014 7.000 7.028 6.900 6.990 34,846 +0.03(+0.43%)
Feb 06, 2014 6.900 7.170 6.900 6.960 42,834 +0.13(+1.90%)
Feb 05, 2014 7.000 7.040 6.800 6.830 73,730 -0.18(-2.57%)
Feb 04, 2014 7.110 7.250 7.000 7.010 43,943 -0.09(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.